日本ルツボ(5355)の株価時系列情報
日本ルツボ(5355)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 430 | 445 | 430 | 445 | 19,000 |
1994/12/29 | 416 | 420 | 415 | 415 | 5,000 |
1994/12/28 | 411 | 411 | 411 | 411 | 6,000 |
1994/12/27 | 415 | 415 | 405 | 405 | 7,000 |
1994/12/26 | 415 | 415 | 410 | 415 | 8,000 |
1994/12/21 | 401 | 401 | 400 | 400 | 2,000 |
1994/12/20 | 411 | 411 | 409 | 410 | 4,000 |
1994/12/15 | 406 | 406 | 406 | 406 | 3,000 |
1994/12/14 | 418 | 418 | 411 | 411 | 11,000 |
1994/12/13 | 425 | 425 | 425 | 425 | 4,000 |
1994/12/12 | 425 | 425 | 425 | 425 | 6,000 |
1994/12/09 | 439 | 440 | 430 | 430 | 4,000 |
1994/12/08 | 440 | 440 | 430 | 440 | 12,000 |
1994/12/07 | 435 | 435 | 431 | 435 | 10,000 |
1994/12/06 | 435 | 435 | 435 | 435 | 1,000 |
1994/12/02 | 440 | 440 | 425 | 425 | 5,000 |
1994/12/01 | 436 | 440 | 436 | 440 | 4,000 |
1994/11/30 | 436 | 436 | 436 | 436 | 2,000 |
1994/11/29 | 416 | 416 | 416 | 416 | 1,000 |
1994/11/28 | 420 | 420 | 420 | 420 | 1,000 |
1994/11/25 | 427 | 439 | 427 | 439 | 4,000 |
1994/11/24 | 429 | 431 | 429 | 431 | 4,000 |
1994/11/22 | 446 | 446 | 439 | 439 | 9,000 |
1994/11/21 | 440 | 450 | 440 | 447 | 14,000 |
1994/11/18 | 438 | 440 | 438 | 440 | 30,000 |
1994/11/17 | 435 | 437 | 432 | 433 | 18,000 |
1994/11/16 | 437 | 437 | 434 | 435 | 13,000 |
1994/11/15 | 438 | 439 | 438 | 439 | 3,000 |
1994/11/14 | 439 | 439 | 439 | 439 | 4,000 |
1994/11/11 | 431 | 442 | 430 | 442 | 18,000 |
1994/11/10 | 443 | 443 | 432 | 432 | 8,000 |
1994/11/09 | 450 | 451 | 445 | 445 | 10,000 |
1994/11/08 | 435 | 440 | 435 | 440 | 8,000 |
1994/11/07 | 440 | 440 | 440 | 440 | 1,000 |
1994/11/04 | 438 | 440 | 435 | 440 | 8,000 |
1994/11/02 | 440 | 440 | 438 | 438 | 13,000 |
1994/11/01 | 440 | 440 | 436 | 436 | 6,000 |
1994/10/31 | 429 | 432 | 428 | 432 | 9,000 |
1994/10/28 | 423 | 423 | 422 | 423 | 5,000 |
1994/10/27 | 422 | 425 | 422 | 425 | 5,000 |
1994/10/26 | 422 | 422 | 422 | 422 | 1,000 |
1994/10/24 | 425 | 430 | 425 | 430 | 2,000 |
1994/10/21 | 426 | 430 | 425 | 430 | 6,000 |
1994/10/20 | 423 | 423 | 415 | 415 | 7,000 |
1994/10/19 | 415 | 440 | 415 | 440 | 12,000 |
1994/10/18 | 415 | 415 | 415 | 415 | 2,000 |
1994/10/14 | 405 | 420 | 405 | 420 | 13,000 |
1994/10/13 | 418 | 418 | 410 | 410 | 3,000 |
1994/10/12 | 418 | 418 | 413 | 418 | 3,000 |
1994/10/04 | 417 | 423 | 417 | 423 | 4,000 |
1994/09/30 | 406 | 430 | 405 | 430 | 9,000 |
1994/09/28 | 406 | 406 | 406 | 406 | 1,000 |
1994/09/26 | 404 | 404 | 404 | 404 | 2,000 |
1994/09/22 | 403 | 403 | 403 | 403 | 4,000 |
1994/09/21 | 402 | 402 | 401 | 402 | 6,000 |
1994/09/20 | 410 | 410 | 401 | 401 | 7,000 |
1994/09/19 | 410 | 410 | 410 | 410 | 3,000 |
1994/09/16 | 412 | 412 | 410 | 410 | 2,000 |
1994/09/14 | 422 | 422 | 410 | 410 | 14,000 |
1994/09/13 | 425 | 425 | 422 | 422 | 43,000 |
1994/09/12 | 422 | 422 | 422 | 422 | 3,000 |
1994/09/09 | 422 | 422 | 422 | 422 | 5,000 |
1994/09/08 | 426 | 428 | 426 | 427 | 3,000 |
1994/09/07 | 430 | 430 | 426 | 426 | 7,000 |
1994/09/06 | 430 | 433 | 430 | 433 | 2,000 |
1994/09/05 | 439 | 439 | 434 | 434 | 3,000 |
1994/09/02 | 431 | 440 | 431 | 440 | 2,000 |
1994/09/01 | 430 | 430 | 430 | 430 | 1,000 |
1994/08/31 | 430 | 430 | 430 | 430 | 3,000 |
1994/08/29 | 423 | 424 | 423 | 424 | 3,000 |
1994/08/26 | 420 | 420 | 420 | 420 | 1,000 |
1994/08/24 | 415 | 415 | 415 | 415 | 2,000 |
1994/08/23 | 418 | 418 | 418 | 418 | 4,000 |
1994/08/22 | 450 | 450 | 433 | 433 | 7,000 |
1994/08/19 | 443 | 456 | 443 | 456 | 10,000 |
1994/08/17 | 450 | 450 | 443 | 443 | 5,000 |
1994/08/16 | 454 | 454 | 449 | 454 | 5,000 |
1994/08/15 | 458 | 458 | 454 | 456 | 18,000 |
1994/08/12 | 431 | 460 | 431 | 460 | 45,000 |
1994/08/11 | 420 | 426 | 415 | 426 | 18,000 |
1994/08/10 | 408 | 415 | 408 | 415 | 5,000 |
1994/08/09 | 410 | 410 | 406 | 406 | 2,000 |
1994/08/03 | 409 | 410 | 409 | 410 | 2,000 |
1994/08/02 | 408 | 408 | 408 | 408 | 1,000 |
1994/08/01 | 411 | 411 | 406 | 406 | 4,000 |
1994/07/28 | 411 | 411 | 403 | 404 | 7,000 |
1994/07/27 | 420 | 420 | 411 | 411 | 8,000 |
1994/07/26 | 415 | 417 | 415 | 417 | 3,000 |
1994/07/25 | 420 | 420 | 420 | 420 | 3,000 |
1994/07/22 | 420 | 425 | 417 | 425 | 10,000 |
1994/07/21 | 420 | 420 | 420 | 420 | 6,000 |
1994/07/20 | 428 | 428 | 420 | 420 | 11,000 |
1994/07/19 | 420 | 425 | 420 | 425 | 9,000 |
1994/07/18 | 430 | 430 | 430 | 430 | 6,000 |
1994/07/15 | 430 | 430 | 415 | 415 | 3,000 |
1994/07/14 | 425 | 429 | 425 | 429 | 9,000 |
1994/07/12 | 430 | 430 | 420 | 420 | 13,000 |
1994/07/11 | 435 | 435 | 430 | 430 | 4,000 |
1994/07/08 | 435 | 436 | 435 | 435 | 8,000 |
1994/07/07 | 439 | 439 | 435 | 435 | 2,000 |
1994/07/06 | 447 | 447 | 440 | 440 | 4,000 |
1994/07/05 | 450 | 450 | 447 | 447 | 8,000 |
1994/07/04 | 450 | 450 | 450 | 450 | 6,000 |
1994/07/01 | 430 | 432 | 430 | 432 | 14,000 |
1994/06/30 | 428 | 430 | 425 | 430 | 23,000 |
1994/06/29 | 430 | 430 | 421 | 430 | 25,000 |
1994/06/28 | 435 | 435 | 430 | 430 | 8,000 |
1994/06/24 | 450 | 450 | 450 | 450 | 2,000 |
1994/06/23 | 441 | 450 | 441 | 450 | 5,000 |
1994/06/22 | 450 | 450 | 440 | 440 | 14,000 |
1994/06/20 | 480 | 483 | 475 | 475 | 18,000 |
1994/06/17 | 470 | 477 | 470 | 475 | 29,000 |
1994/06/16 | 477 | 477 | 471 | 472 | 12,000 |
1994/06/15 | 460 | 472 | 460 | 472 | 21,000 |
1994/06/14 | 475 | 475 | 460 | 460 | 10,000 |
1994/06/13 | 478 | 478 | 470 | 470 | 10,000 |
1994/06/10 | 463 | 468 | 463 | 463 | 23,000 |
1994/06/09 | 457 | 463 | 457 | 458 | 13,000 |
1994/06/08 | 450 | 458 | 450 | 458 | 6,000 |
1994/06/07 | 454 | 455 | 441 | 450 | 13,000 |
1994/06/06 | 450 | 458 | 446 | 458 | 8,000 |
1994/06/03 | 445 | 450 | 445 | 450 | 5,000 |
1994/06/01 | 459 | 460 | 450 | 450 | 9,000 |
1994/05/31 | 420 | 460 | 420 | 460 | 13,000 |
1994/05/30 | 431 | 431 | 417 | 417 | 8,000 |
1994/05/18 | 422 | 422 | 422 | 422 | 1,000 |
1994/05/17 | 430 | 430 | 420 | 420 | 12,000 |
1994/05/16 | 439 | 439 | 430 | 430 | 6,000 |
1994/05/13 | 451 | 452 | 450 | 450 | 25,000 |
1994/05/12 | 435 | 451 | 433 | 444 | 26,000 |
1994/05/11 | 421 | 430 | 421 | 430 | 11,000 |
1994/05/10 | 422 | 422 | 422 | 422 | 2,000 |
1994/05/09 | 406 | 407 | 406 | 407 | 6,000 |
1994/05/06 | 410 | 410 | 405 | 406 | 3,000 |
1994/05/02 | 410 | 410 | 410 | 410 | 1,000 |
1994/04/28 | 420 | 420 | 420 | 420 | 1,000 |
1994/04/27 | 415 | 420 | 415 | 420 | 2,000 |
1994/04/26 | 430 | 430 | 426 | 426 | 6,000 |
1994/04/25 | 430 | 430 | 425 | 430 | 16,000 |
1994/04/22 | 422 | 425 | 422 | 425 | 5,000 |
1994/04/21 | 422 | 422 | 422 | 422 | 1,000 |
1994/04/19 | 429 | 430 | 421 | 421 | 13,000 |
1994/04/18 | 430 | 435 | 425 | 430 | 21,000 |
1994/04/15 | 411 | 420 | 405 | 420 | 23,000 |
1994/04/14 | 395 | 405 | 395 | 400 | 13,000 |
1994/04/13 | 395 | 395 | 390 | 390 | 9,000 |
1994/04/12 | 395 | 395 | 395 | 395 | 3,000 |
1994/04/11 | 381 | 382 | 381 | 382 | 2,000 |
1994/04/08 | 390 | 395 | 380 | 380 | 6,000 |
1994/04/07 | 379 | 380 | 375 | 375 | 7,000 |
1994/04/06 | 369 | 369 | 366 | 369 | 8,000 |
1994/04/04 | 365 | 365 | 365 | 365 | 12,000 |
1994/04/01 | 374 | 374 | 374 | 374 | 1,000 |
1994/03/29 | 380 | 380 | 380 | 380 | 4,000 |
1994/03/28 | 378 | 378 | 378 | 378 | 1,000 |
1994/03/25 | 363 | 363 | 363 | 363 | 2,000 |
1994/03/24 | 362 | 362 | 362 | 362 | 1,000 |
1994/03/23 | 380 | 380 | 370 | 370 | 3,000 |
1994/03/22 | 390 | 390 | 382 | 382 | 6,000 |
1994/03/18 | 380 | 399 | 380 | 399 | 8,000 |
1994/03/17 | 372 | 380 | 372 | 380 | 8,000 |
1994/03/16 | 356 | 371 | 356 | 371 | 4,000 |
1994/03/15 | 363 | 363 | 353 | 353 | 26,000 |
1994/03/14 | 357 | 358 | 355 | 358 | 24,000 |
1994/03/11 | 356 | 356 | 355 | 355 | 5,000 |
1994/03/10 | 350 | 370 | 349 | 355 | 29,000 |
1994/03/09 | 360 | 360 | 353 | 355 | 4,000 |
1994/03/08 | 359 | 360 | 351 | 360 | 17,000 |
1994/03/07 | 364 | 364 | 360 | 360 | 10,000 |
1994/03/04 | 375 | 375 | 362 | 362 | 5,000 |
1994/03/03 | 376 | 376 | 376 | 376 | 3,000 |
1994/03/02 | 381 | 381 | 380 | 380 | 2,000 |
1994/03/01 | 376 | 376 | 376 | 376 | 7,000 |
1994/02/28 | 360 | 361 | 360 | 361 | 2,000 |
1994/02/25 | 360 | 360 | 360 | 360 | 4,000 |
1994/02/24 | 360 | 360 | 357 | 357 | 9,000 |
1994/02/23 | 359 | 359 | 350 | 352 | 7,000 |
1994/02/22 | 372 | 372 | 372 | 372 | 1,000 |
1994/02/18 | 362 | 362 | 362 | 362 | 1,000 |
1994/02/16 | 362 | 362 | 362 | 362 | 4,000 |
1994/02/15 | 375 | 375 | 360 | 360 | 5,000 |
1994/02/10 | 375 | 375 | 370 | 370 | 10,000 |
1994/02/09 | 380 | 380 | 375 | 375 | 4,000 |
1994/02/08 | 380 | 380 | 380 | 380 | 6,000 |
1994/02/07 | 390 | 390 | 380 | 380 | 2,000 |
1994/02/02 | 406 | 408 | 401 | 401 | 5,000 |
1994/02/01 | 400 | 403 | 390 | 403 | 15,000 |
1994/01/31 | 378 | 395 | 378 | 395 | 16,000 |
1994/01/26 | 373 | 373 | 373 | 373 | 5,000 |
1994/01/24 | 373 | 373 | 373 | 373 | 4,000 |
1994/01/21 | 391 | 391 | 391 | 391 | 1,000 |
1994/01/20 | 383 | 389 | 383 | 389 | 4,000 |
1994/01/19 | 383 | 384 | 382 | 382 | 5,000 |
1994/01/18 | 388 | 388 | 388 | 388 | 2,000 |
1994/01/17 | 398 | 398 | 398 | 398 | 1,000 |
1994/01/14 | 396 | 396 | 396 | 396 | 5,000 |
1994/01/12 | 371 | 371 | 371 | 371 | 1,000 |
1994/01/10 | 379 | 380 | 376 | 380 | 3,000 |
1994/01/07 | 370 | 370 | 370 | 370 | 5,000 |
1994/01/05 | 350 | 350 | 347 | 347 | 3,000 |
1994/01/04 | 350 | 350 | 345 | 345 | 3,000 |